611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240416,190800,731360525,4015,4015,4015,4015,3840
|
|
20240416,190700,731360525,4015,4015,4015,4015,0
|
|
20240416,190600,731360525,4015,4015,4015,4015,0
|
|
20240416,190500,731360525,4015,4015,4015,4015,0
|
|
20240416,190400,731360525,4015,4015,4015,4015,0
|
|
20240416,190300,731360525,4015,4015,4015,4015,0
|
|
20240416,190200,731360525,4015,4015,4015,4015,0
|
|
20240416,190100,731360525,4015,4015,4015,4015,0
|
|
20240416,190000,731360525,4015,4015,4015,4015,0
|
|
20240416,185900,731360525,4015,4015,4015,4015,0
|
|
20240416,185800,731360525,4015,4015,4015,4015,0
|
|
20240416,185700,731360525,4015,4015,4015,4015,0
|
|
20240416,185600,731360525,4015,4015,4015,4015,0
|
|
20240416,185500,731360525,4015,4015,4015,4015,0
|
|
20240416,185400,731360525,4015,4015,4015,4015,0
|
|
20240416,185300,731360525,4015,4015,4015,4015,0
|
|
20240416,185200,731360525,4015,4015,4015,4015,0
|
|
20240416,185100,731360525,4015,4015,4015,4015,0
|
|
20240416,185000,731360525,4015,4015,4015,4015,0
|
|
20240416,184900,731360525,4015,4015,4015,4015,0
|
|
20240416,184800,731360525,4015,4015,4015,4015,0
|
|
20240416,184700,731360525,4015,4015,4015,4015,0
|
|
20240416,184600,731360525,4015,4015,4015,4015,0
|
|
20240416,184500,731360525,4015,4015,4015,4015,0
|
|
20240416,184400,731360525,4015,4015,4015,4015,0
|
|
20240416,184300,731360525,4015,4015,4015,4015,0
|
|
20240416,184200,731360525,4015,4015,4015,4015,0
|
|
20240416,184100,731360525,4015,4015,4015,4015,0
|
|
20240416,184000,731360525,4015,4015,4015,4015,0
|
|
20240416,183900,731360525,4015,4015,4015,4015,0
|
|
20240416,183800,731360525,4015,4015,4015,4015,3840
|
|
20240416,183700,731360525,4015,4015,4015,4015,0
|
|
20240416,183600,731360525,4015,4015,4015,4015,0
|
|
20240416,183500,731360525,4015,4015,4015,4015,0
|
|
20240416,183400,731360525,4015,4015,4015,4015,0
|
|
20240416,183300,731360525,4015,4015,4015,4015,0
|
|
20240416,183200,731360525,4015,4015,4015,4015,0
|
|
20240416,183100,731360525,4015,4015,4015,4015,0
|
|
20240416,183000,731360525,4015,4015,4015,4015,0
|
|
20240416,182900,731360525,4015,4015,4015,4015,0
|
|
20240416,182800,731360525,4015,4015,4015,4015,0
|
|
20240416,182700,731360525,4015,4015,4015,4015,0
|
|
20240416,182600,731360525,4015,4015,4015,4015,0
|
|
20240416,182500,731360525,4015,4015,4015,4015,0
|
|
20240416,182400,731360525,4015,4015,4015,4015,0
|
|
20240416,182300,731360525,4015,4015,4015,4015,0
|
|
20240416,182200,731360525,4015,4015,4015,4015,0
|
|
20240416,182100,731360525,4015,4015,4015,4015,0
|
|
20240416,182000,731360525,4015,4015,4015,4015,0
|
|
20240416,181900,731360525,4015,4015,4015,4015,0
|
|
20240416,181800,731360525,4015,4015,4015,4015,0
|
|
20240416,181700,731360525,4015,4015,4015,4015,0
|
|
20240416,181600,731360525,4015,4015,4015,4015,0
|
|
20240416,181500,731360525,4015,4015,4015,4015,0
|
|
20240416,181400,731360525,4015,4015,4015,4015,0
|
|
20240416,181300,731360525,4015,4015,4015,4015,0
|
|
20240416,181200,731360525,4015,4015,4015,4015,0
|
|
20240416,181100,731360525,4015,4015,4015,4015,0
|
|
20240416,181000,731360525,4015,4015,4015,4015,0
|
|
20240416,180900,731360525,4015,4015,4015,4015,0
|
|
20240416,180800,731360525,4015,4015,4015,4015,3840
|
|
20240416,180700,731360525,4015,4015,4015,4015,0
|
|
20240416,180600,731360525,4015,4015,4015,4015,0
|
|
20240416,180500,731360525,4015,4015,4015,4015,0
|
|
20240416,180400,731360525,4015,4015,4015,4015,0
|
|
20240416,180300,731360525,4015,4015,4015,4015,0
|
|
20240416,180200,731360525,4015,4015,4015,4015,0
|
|
20240416,180100,731360525,4015,4015,4015,4015,0
|
|
20240416,180000,731360525,4015,4015,4015,4015,0
|
|
20240416,175900,731360525,4015,4015,4015,4015,0
|
|
20240416,175800,731360525,4015,4015,4015,4015,0
|
|
20240416,175700,731360525,4015,4015,4015,4015,0
|
|
20240416,175600,731360525,4015,4015,4015,4015,0
|
|
20240416,175500,731360525,4015,4015,4015,4015,0
|
|
20240416,175400,731360525,4015,4015,4015,4015,0
|
|
20240416,175300,731360525,4015,4015,4015,4015,0
|
|
20240416,175200,731360525,4015,4015,4015,4015,0
|
|
20240416,175100,731360525,4015,4015,4015,4015,0
|
|
20240416,175000,731360525,4015,4015,4015,4015,0
|
|
20240416,174900,731360525,4015,4015,4015,4015,0
|
|
20240416,174800,731360525,4015,4015,4015,4015,0
|
|
20240416,174700,731360525,4015,4015,4015,4015,0
|
|
20240416,174600,731360525,4015,4015,4015,4015,0
|
|
20240416,174500,731360525,4015,4015,4015,4015,0
|
|
20240416,174400,731360525,4015,4015,4015,4015,0
|
|
20240416,174300,731360525,4015,4015,4015,4015,0
|
|
20240416,174200,731360525,4015,4015,4015,4015,0
|
|
20240416,174100,731360525,4015,4015,4015,4015,0
|
|
20240416,174000,731360525,4015,4015,4015,4015,0
|
|
20240416,173900,731360525,4015,4015,4015,4015,0
|
|
20240416,173800,731360525,4015,4015,4015,4015,3840
|
|
20240416,173700,731360525,4015,4015,4015,4015,0
|
|
20240416,173600,731360525,4015,4015,4015,4015,0
|
|
20240416,173500,731360525,4015,4015,4015,4015,0
|
|
20240416,173400,731360525,4015,4015,4015,4015,0
|
|
20240416,173300,731360525,4015,4015,4015,4015,0
|
|
20240416,173200,731360525,4015,4015,4015,4015,0
|
|
20240416,173100,731360525,4015,4015,4015,4015,0
|
|
20240416,173000,731360525,4015,4015,4015,4015,0
|
|
20240416,172900,731360525,4015,4015,4015,4015,0
|
|
20240416,172800,731360525,4015,4015,4015,4015,0
|
|
20240416,172700,731360525,4015,4015,4015,4015,0
|
|
20240416,172600,731360525,4015,4015,4015,4015,0
|
|
20240416,172500,731360525,4015,4015,4015,4015,0
|
|
20240416,172400,731360525,4015,4015,4015,4015,0
|
|
20240416,172300,731360525,4015,4015,4015,4015,0
|
|
20240416,172200,731360525,4015,4015,4015,4015,0
|
|
20240416,172100,731360525,4015,4015,4015,4015,0
|
|
20240416,172000,731360525,4015,4015,4015,4015,0
|
|
20240416,171900,731360525,4015,4015,4015,4015,0
|
|
20240416,171800,731360525,4015,4015,4015,4015,0
|
|
20240416,171700,731360525,4015,4015,4015,4015,0
|
|
20240416,171600,731360525,4015,4015,4015,4015,0
|
|
20240416,171500,731360525,4015,4015,4015,4015,0
|
|
20240416,171400,731360525,4015,4015,4015,4015,0
|
|
20240416,171300,731360525,4015,4015,4015,4015,0
|
|
20240416,171200,731360525,4015,4015,4015,4015,0
|
|
20240416,171100,731360525,4015,4015,4015,4015,0
|
|
20240416,171000,731360525,4015,4015,4015,4015,0
|
|
20240416,170900,731360525,4015,4015,4015,4015,0
|
|
20240416,170800,731360525,4015,4015,4015,4015,3840
|
|
20240416,170700,731360525,4015,4015,4015,4015,0
|
|
20240416,170600,731360525,4015,4015,4015,4015,0
|
|
20240416,170500,731360525,4015,4015,4015,4015,0
|
|
20240416,170400,731360525,4015,4015,4015,4015,0
|
|
20240416,170300,731360525,4015,4015,4015,4015,0
|
|
20240416,170200,731360525,4015,4015,4015,4015,0
|
|
20240416,170100,731360525,4015,4015,4015,4015,0
|
|
20240416,170000,731360525,4015,4015,4015,4015,0
|
|
20240416,165900,731360525,4015,4015,4015,4015,0
|
|
20240416,165800,731360525,4015,4015,4015,4015,0
|
|
20240416,165700,731360525,4015,4015,4015,4015,0
|
|
20240416,165600,731360525,4015,4015,4015,4015,0
|
|
20240416,165500,731360525,4015,4015,4015,4015,0
|
|
20240416,165400,731360525,4015,4015,4015,4015,0
|
|
20240416,165300,731360525,4015,4015,4015,4015,0
|
|
20240416,165200,731360525,4015,4015,4015,4015,0
|
|
20240416,165100,731360525,4015,4015,4015,4015,0
|
|
20240416,165000,731360525,4015,4015,4015,4015,0
|
|
20240416,164900,731360525,4015,4015,4015,4015,0
|
|
20240416,164800,731360525,4015,4015,4015,4015,0
|
|
20240416,164700,731360525,4015,4015,4015,4015,0
|
|
20240416,164600,731360525,4015,4015,4015,4015,0
|
|
20240416,164500,731360525,4015,4015,4015,4015,0
|
|
20240416,164400,731360525,4015,4015,4015,4015,0
|
|
20240416,164300,731360525,4015,4015,4015,4015,0
|
|
20240416,164200,731360525,4015,4015,4015,4015,0
|
|
20240416,164100,731360525,4015,4015,4015,4015,0
|
|
20240416,164000,731360525,4015,4015,4015,4015,0
|
|
20240416,163900,731360525,4015,4015,4015,4015,0
|
|
20240416,163800,731360525,4015,4015,4015,4015,3840
|
|
20240416,163700,731360525,4015,4015,4015,4015,0
|
|
20240416,163600,731360525,4015,4015,4015,4015,0
|
|
20240416,163500,731360525,4015,4015,4015,4015,0
|
|
20240416,163400,731360525,4015,4015,4015,4015,0
|
|
20240416,163300,731360525,4015,4015,4015,4015,0
|
|
20240416,163200,731360525,4015,4015,4015,4015,0
|
|
20240416,163100,731360525,4015,4015,4015,4015,0
|
|
20240416,163000,731360525,4015,4015,4015,4015,0
|
|
20240416,162900,731360525,4015,4015,4015,4015,0
|
|
20240416,162800,731360525,4015,4015,4015,4015,0
|
|
20240416,162700,731360525,4015,4015,4015,4015,0
|
|
20240416,162600,731360525,4015,4015,4015,4015,0
|
|
20240416,162500,731360525,4015,4015,4015,4015,0
|
|
20240416,162400,731360525,4015,4015,4015,4015,0
|
|
20240416,162300,731360525,4015,4015,4015,4015,0
|
|
20240416,162200,731360525,4015,4015,4015,4015,0
|
|
20240416,162100,731360525,4015,4015,4015,4015,0
|
|
20240416,162000,731360525,4015,4015,4015,4015,0
|
|
20240416,161900,731360525,4015,4015,4015,4015,0
|
|
20240416,161800,731360525,4015,4015,4015,4015,0
|
|
20240416,161700,731360525,4015,4015,4015,4015,0
|
|
20240416,161600,731360525,4015,4015,4015,4015,0
|
|
20240416,161500,731360525,4015,4015,4015,4015,0
|
|
20240416,161400,731360525,4015,4015,4015,4015,0
|
|
20240416,161300,731360525,4015,4015,4015,4015,0
|
|
20240416,161200,731360525,4015,4015,4015,4015,0
|
|
20240416,161100,731360525,4015,4015,4015,4015,0
|
|
20240416,161000,731360525,4015,4015,4015,4015,0
|
|
20240416,160900,731360525,4015,4015,4015,4015,0
|
|
20240416,160800,731360525,4015,4015,4015,4015,3840
|
|
20240416,160700,731360525,4015,4015,4015,4015,0
|
|
20240416,160600,731360525,4015,4015,4015,4015,0
|
|
20240416,160500,731360525,4015,4015,4015,4015,0
|
|
20240416,160400,731360525,4015,4015,4015,4015,0
|
|
20240416,160300,731360525,4015,4015,4015,4015,0
|
|
20240416,160200,731360525,4015,4015,4015,4015,0
|
|
20240416,160100,731360525,4015,4015,4015,4015,0
|
|
20240416,160000,731360525,4015,4015,4015,4015,0
|
|
20240416,155900,731360525,4015,4015,4015,4015,0
|
|
20240416,155800,731360525,4015,4015,4015,4015,0
|
|
20240416,155700,731360525,4015,4015,4015,4015,0
|
|
20240416,155600,731360525,4015,4015,4015,4015,0
|
|
20240416,155500,731360525,4015,4015,4015,4015,0
|
|
20240416,155400,731360525,4015,4015,4015,4015,0
|
|
20240416,155300,731360525,4015,4015,4015,4015,0
|
|
20240416,155200,731360525,4015,4015,4015,4015,0
|
|
20240416,155100,731360525,4015,4015,4015,4015,0
|
|
20240416,155000,731360525,4015,4015,4015,4015,0
|
|
20240416,154900,731360525,4015,4015,4015,4015,0
|
|
20240416,154800,731360525,4015,4015,4015,4015,0
|
|
20240416,154700,731360525,4015,4015,4015,4015,0
|
|
20240416,154600,731360525,4015,4015,4015,4015,0
|
|
20240416,154500,731360525,4015,4015,4015,4015,0
|
|
20240416,154400,731360525,4015,4015,4015,4015,0
|
|
20240416,154300,731360525,4015,4015,4015,4015,0
|
|
20240416,154200,731360525,4015,4015,4015,4015,0
|
|
20240416,154100,731360525,4015,4015,4015,4015,0
|
|
20240416,154000,731360525,4015,4015,4015,4015,0
|
|
20240416,153900,731360525,4015,4015,4015,4015,0
|
|
20240416,153800,731360525,4015,4015,4015,4015,3840
|
|
20240416,153700,731360525,4015,4015,4015,4015,0
|
|
20240416,153600,731360525,4015,4015,4015,4015,0
|
|
20240416,153500,731360525,4015,4015,4015,4015,0
|
|
20240416,153400,731360525,4015,4015,4015,4015,0
|
|
20240416,153300,731360525,4015,4015,4015,4015,0
|
|
20240416,153200,731360525,4015,4015,4015,4015,0
|
|
20240416,153100,731360525,4015,4015,4015,4015,0
|
|
20240416,153000,731360525,4015,4015,4015,4015,3840
|
|
20240416,152900,715942925,4025,4025,4025,4025,0
|
|
20240416,152800,715942925,4025,4025,4025,4025,0
|
|
20240416,152700,715942925,4025,4025,4025,4025,0
|
|
20240416,152600,715942925,4025,4025,4025,4025,0
|
|
20240416,152500,715942925,4025,4025,4025,4025,0
|
|
20240416,152400,715942925,4025,4025,4025,4025,0
|
|
20240416,152300,715942925,4025,4025,4025,4025,0
|
|
20240416,152200,715942925,4025,4025,4025,4025,0
|
|
20240416,152100,715942925,4025,4025,4025,4025,0
|
|
20240416,152000,715942925,4025,4025,4025,4025,0
|
|
20240416,151900,715942925,4025,4020,4025,4020,122
|
|
20240416,151800,715451985,4025,4025,4025,4025,55
|
|
20240416,151700,715230610,4020,4020,4020,4020,5
|
|
20240416,151600,715210510,4025,4025,4025,4025,8
|
|
20240416,151500,715178310,4025,4025,4025,4025,73
|
|
20240416,151400,714884485,4025,4030,4030,4025,100
|
|
20240416,151300,714481980,4020,4020,4020,4020,2300
|
|
20240416,151200,705235980,4030,4030,4030,4030,8
|
|
20240416,151100,705203740,4020,4025,4025,4020,1000
|
|
20240416,151000,701181220,4030,4030,4030,4030,5
|
|
20240416,150900,701161070,4030,4030,4030,4030,0
|
|
20240416,150800,701161070,4030,4020,4030,4020,80
|
|
20240416,150700,700839370,4020,4025,4025,4020,124
|
|
20240416,150600,700340740,4030,4030,4030,4030,0
|
|
20240416,150500,700340740,4030,4030,4030,4030,0
|
|
20240416,150400,700340740,4030,4030,4030,4030,743
|
|
20240416,150300,697346450,4035,4030,4035,4030,20
|
|
20240416,150200,697265835,4030,4030,4030,4030,2
|
|
20240416,150100,697257775,4030,4030,4030,4030,1
|
|
20240416,150000,697253745,4020,4020,4020,4020,1053
|
|
20240416,145900,693020685,4035,4035,4035,4035,1
|
|
20240416,145800,693016650,4030,4025,4030,4020,761
|
|
20240416,145700,689952740,4025,4025,4025,4025,100
|
|
20240416,145600,689550240,4030,4030,4030,4030,1
|
|
20240416,145500,689546210,4030,4030,4030,4030,0
|
|
20240416,145400,689546210,4030,4030,4030,4030,0
|
|
20240416,145300,689546210,4030,4030,4030,4030,1
|
|
20240416,145200,689542180,4025,4025,4025,4025,0
|
|
20240416,145100,689542180,4025,4025,4025,4025,0
|
|
20240416,145000,689542180,4025,4030,4030,4025,44
|
|
20240416,144900,689364915,4030,4030,4030,4030,10
|
|
20240416,144800,689324615,4030,4030,4030,4030,0
|
|
20240416,144700,689324615,4030,4035,4035,4030,77
|
|
20240416,144600,689014065,4010,4030,4030,4010,1825
|
|
20240416,144500,681673130,4030,4025,4035,4025,1011
|
|
20240416,144400,677603795,4025,4030,4030,4025,1058
|
|
20240416,144300,673340315,4030,4030,4030,4030,4
|
|
20240416,144200,673324195,4030,4030,4030,4030,0
|
|
20240416,144100,673324195,4030,4030,4030,4030,0
|
|
20240416,144000,673324195,4030,4030,4030,4030,50
|
|
20240416,143900,673122695,4030,4025,4030,4025,12
|
|
20240416,143800,673074385,4010,4025,4025,4010,150
|
|
20240416,143700,672472650,4030,4030,4030,4025,10
|
|
20240416,143600,672432355,4030,4025,4030,4025,28
|
|
20240416,143500,672319625,4015,4015,4015,4015,0
|
|
20240416,143400,672319625,4015,4025,4025,4010,692
|
|
20240416,143300,669541005,4045,4045,4045,4045,0
|
|
20240416,143200,669541005,4045,4045,4045,4045,0
|
|
20240416,143100,669541005,4045,4045,4045,4045,0
|
|
20240416,143000,669541005,4045,4015,4045,4015,1001
|
|
20240416,142900,665512850,4005,4005,4005,4005,3000
|
|
20240416,142800,653497850,4005,4010,4010,4005,900
|
|
20240416,142700,649890030,4010,4010,4010,4010,859
|
|
20240416,142600,646445440,4020,4020,4020,4020,0
|
|
20240416,142500,646445440,4020,4020,4020,4020,0
|
|
20240416,142400,646445440,4020,4020,4020,4020,11
|
|
20240416,142300,646401220,4020,4020,4020,4020,59
|
|
20240416,142200,646164040,4020,4020,4020,4020,0
|
|
20240416,142100,646164040,4020,4010,4020,4010,190
|
|
20240416,142000,645400250,4020,4020,4020,4020,0
|
|
20240416,141900,645400250,4020,4020,4020,4020,0
|
|
20240416,141800,645400250,4020,4020,4020,4020,1
|
|
20240416,141700,645396230,4020,4020,4020,4020,0
|
|
20240416,141600,645396230,4020,4020,4020,4020,1
|
|
20240416,141500,645392210,4005,4010,4010,4005,2000
|
|
20240416,141400,637379090,4010,4010,4010,4010,0
|
|
20240416,141300,637379090,4010,4010,4010,4010,0
|
|
20240416,141200,637379090,4010,4010,4010,4010,2
|
|
20240416,141100,637371070,4010,4020,4020,4010,21
|
|
20240416,141000,637286760,4020,4015,4020,4015,40
|
|
20240416,140900,637126145,4005,4010,4010,4005,560
|
|
20240416,140800,634880845,4010,4010,4010,4010,931
|
|
20240416,140700,631147535,4010,4010,4010,4010,600
|
|
20240416,140600,628741535,4015,4015,4015,4015,0
|
|
20240416,140500,628741535,4015,4015,4015,4015,0
|
|
20240416,140400,628741535,4015,4015,4015,4015,100
|
|
20240416,140300,628340035,4010,4010,4010,4010,0
|
|
20240416,140200,628340035,4010,4010,4010,4010,158
|
|
20240416,140100,627706455,4005,4010,4010,4005,373
|
|
20240416,140000,626211420,4010,4010,4010,4010,2399
|
|
20240416,135900,616591430,4010,4020,4020,4010,3
|
|
20240416,135800,616579380,4015,4015,4015,4015,85
|
|
20240416,135700,616238105,4015,4015,4015,4015,0
|
|
20240416,135600,616238105,4015,4015,4015,4015,126
|
|
20240416,135500,615732215,4015,4015,4015,4015,0
|
|
20240416,135400,615732215,4015,4020,4020,4015,1785
|
|
20240416,135300,608565320,4020,4020,4020,4020,0
|
|
20240416,135200,608565320,4020,4020,4020,4020,0
|
|
20240416,135100,608565320,4020,4020,4020,4020,0
|
|
20240416,135000,608565320,4020,4020,4020,4020,0
|
|
20240416,134900,608565320,4020,4020,4020,4020,0
|
|
20240416,134800,608565320,4020,4020,4020,4020,20
|
|
20240416,134700,608484920,4020,4020,4020,4020,80
|
|
20240416,134600,608163320,4015,4015,4015,4015,68
|
|
20240416,134500,607890300,4015,4015,4015,4015,1000
|
|
20240416,134400,603875300,4020,4020,4020,4020,0
|
|
20240416,134300,603875300,4020,4020,4020,4020,0
|
|
20240416,134200,603875300,4020,4020,4020,4020,0
|
|
20240416,134100,603875300,4020,4020,4020,4020,362
|
|
20240416,134000,602420060,4020,4020,4020,4020,0
|
|
20240416,133900,602420060,4020,4020,4020,4020,3
|
|
20240416,133800,602408000,4020,4020,4020,4020,0
|
|
20240416,133700,602408000,4020,4020,4020,4020,96
|
|
20240416,133600,602022080,4020,4020,4020,4020,0
|
|
20240416,133500,602022080,4020,4020,4020,4020,1
|
|
20240416,133400,602018060,4020,4020,4020,4020,0
|
|
20240416,133300,602018060,4020,4020,4020,4020,0
|
|
20240416,133200,602018060,4020,4020,4020,4020,1269
|
|
20240416,133100,596916680,4020,4025,4025,4020,100
|
|
20240416,133000,596514630,4020,4020,4020,4020,0
|
|
20240416,132900,596514630,4020,4020,4020,4020,0
|
|
20240416,132800,596514630,4020,4025,4025,4020,103
|
|
20240416,132700,596100555,4025,4025,4025,4025,1
|
|
20240416,132600,596096530,4020,4020,4020,4020,62
|
|
20240416,132500,595847290,4025,4025,4025,4025,10
|
|
20240416,132400,595807040,4025,4025,4025,4025,0
|
|
20240416,132300,595807040,4025,4025,4025,4025,0
|
|
20240416,132200,595807040,4025,4025,4025,4025,0
|
|
20240416,132100,595807040,4025,4025,4025,4025,0
|
|
20240416,132000,595807040,4025,4030,4030,4025,784
|
|
20240416,131900,592650885,4035,4035,4035,4035,0
|
|
20240416,131800,592650885,4035,4035,4035,4035,0
|
|
20240416,131700,592650885,4035,4035,4035,4035,20
|
|
20240416,131600,592570185,4035,4035,4035,4035,0
|
|
20240416,131500,592570185,4035,4035,4035,4035,50
|
|
20240416,131400,592368435,4035,4035,4035,4030,677
|
|
20240416,131300,589639520,4035,4035,4035,4035,0
|
|
20240416,131200,589639520,4035,4035,4035,4035,0
|
|
20240416,131100,589639520,4035,4035,4035,4030,25
|
|
20240416,131000,589538760,4030,4030,4030,4030,123
|
|
20240416,130900,589043070,4035,4035,4035,4035,21
|
|
20240416,130800,588958335,4035,4035,4035,4035,0
|
|
20240416,130700,588958335,4035,4035,4035,4035,0
|
|
20240416,130600,588958335,4035,4035,4035,4035,0
|
|
20240416,130500,588958335,4035,4035,4035,4035,5
|
|
20240416,130400,588938160,4035,4035,4035,4035,0
|
|
20240416,130300,588938160,4035,4035,4035,4035,0
|
|
20240416,130200,588938160,4035,4035,4035,4035,2
|
|
20240416,130100,588930090,4035,4035,4035,4035,0
|
|
20240416,130000,588930090,4035,4035,4035,4035,0
|
|
20240416,125900,588930090,4035,4030,4035,4030,21
|
|
20240416,125800,588845455,4035,4030,4035,4030,113
|
|
20240416,125700,588390060,4035,4035,4035,4035,1
|
|
20240416,125600,588386025,4030,4030,4030,4030,0
|
|
20240416,125500,588386025,4030,4030,4030,4030,30
|
|
20240416,125400,588265125,4025,4025,4025,4025,0
|
|
20240416,125300,588265125,4025,4025,4025,4025,0
|
|
20240416,125200,588265125,4025,4025,4025,4025,0
|
|
20240416,125100,588265125,4025,4030,4030,4025,50
|
|
20240416,125000,588063870,4015,4030,4030,4015,3408
|
|
20240416,124900,574360555,4035,4035,4035,4035,0
|
|
20240416,124800,574360555,4035,4035,4035,4035,0
|
|
20240416,124700,574360555,4035,4035,4035,4035,58
|
|
20240416,124600,574126525,4035,4035,4035,4035,0
|
|
20240416,124500,574126525,4035,4035,4035,4035,0
|
|
20240416,124400,574126525,4035,4035,4035,4035,2
|
|
20240416,124300,574118455,4040,4040,4040,4040,0
|
|
20240416,124200,574118455,4040,4035,4040,4030,2757
|
|
20240416,124100,562983430,4030,4030,4030,4030,0
|
|
20240416,124000,562983430,4030,4030,4030,4030,35
|
|
20240416,123900,562842380,4030,4030,4030,4030,426
|
|
20240416,123800,561125600,4030,4025,4030,4025,121
|
|
20240416,123700,560638570,4020,4020,4020,4020,0
|
|
20240416,123600,560638570,4020,4020,4020,4020,150
|
|
20240416,123500,560035570,4020,4020,4020,4020,0
|
|
20240416,123400,560035570,4020,4020,4020,4020,3
|
|
20240416,123300,560023510,4020,4020,4020,4020,1
|
|
20240416,123200,560019490,4020,4020,4020,4020,0
|
|
20240416,123100,560019490,4020,4020,4020,4020,0
|
|
20240416,123000,560019490,4020,4020,4020,4020,0
|
|
20240416,122900,560019490,4020,4020,4020,4020,0
|
|
20240416,122800,560019490,4020,4020,4020,4020,100
|
|
20240416,122700,559617490,4020,4020,4020,4020,20
|
|
20240416,122600,559537090,4015,4015,4015,4015,0
|
|
20240416,122500,559537090,4015,4015,4015,4015,99
|
|
20240416,122400,559139605,4015,4020,4020,4015,1236
|
|
20240416,122300,554176210,4020,4020,4020,4020,0
|
|
20240416,122200,554176210,4020,4020,4020,4020,0
|
|
20240416,122100,554176210,4020,4020,4020,4020,0
|
|
20240416,122000,554176210,4020,4020,4020,4020,241
|
|
20240416,121900,553207390,4020,4020,4020,4020,0
|
|
20240416,121800,553207390,4020,4020,4020,4020,5
|
|
20240416,121700,553187290,4020,4020,4020,4020,130
|
|
20240416,121600,552664690,4020,4030,4030,4020,307
|
|
20240416,121500,551430250,4030,4030,4030,4030,100
|
|
20240416,121400,551027250,4030,4030,4030,4030,100
|
|
20240416,121300,550624250,4030,4030,4030,4030,100
|
|
20240416,121200,550221250,4030,4030,4030,4030,2
|
|
20240416,121100,550213190,4020,4020,4020,4020,0
|
|
20240416,121000,550213190,4020,4020,4020,4020,0
|
|
20240416,120900,550213190,4020,4020,4020,4020,100
|
|
20240416,120800,549811190,4020,4020,4020,4020,1106
|
|
20240416,120700,545365070,4025,4025,4025,4025,253
|
|
20240416,120600,544346745,4025,4025,4025,4025,435
|
|
20240416,120500,542595870,4025,4025,4025,4025,4
|
|
20240416,120400,542579770,4035,4030,4035,4025,129
|
|
20240416,120300,542060425,4030,4030,4030,4030,1
|
|
20240416,120200,542056395,4035,4035,4035,4035,0
|
|
20240416,120100,542056395,4035,4035,4035,4035,20
|
|
20240416,120000,541975695,4035,4035,4035,4035,0
|
|
20240416,115900,541975695,4035,4035,4035,4035,1
|
|
20240416,115800,541971660,4025,4025,4025,4025,0
|
|
20240416,115700,541971660,4025,4030,4030,4025,190
|
|
20240416,115600,541206850,4040,4040,4040,4040,2
|
|
20240416,115500,541198770,4040,4030,4040,4030,2
|
|
20240416,115400,541190700,4040,4040,4040,4030,24
|
|
20240416,115300,541093840,4050,4045,4050,4045,500
|
|
20240416,115200,539070560,4040,4040,4040,4040,301
|
|
20240416,115100,537854520,4040,4040,4040,4040,0
|
|
20240416,115000,537854520,4040,4040,4040,4040,0
|
|
20240416,114900,537854520,4040,4040,4040,4040,0
|
|
20240416,114800,537854520,4040,4040,4040,4040,0
|
|
20240416,114700,537854520,4040,4025,4040,4015,1015
|
|
20240416,114600,533773970,4045,4025,4045,4020,494
|
|
20240416,114500,531788015,4020,4035,4035,4020,1500
|
|
20240416,114400,525742120,4045,4045,4045,4045,0
|
|
20240416,114300,525742120,4045,4045,4045,4045,1
|
|
20240416,114200,525738075,4045,4045,4045,4045,0
|
|
20240416,114100,525738075,4045,4035,4045,4035,951
|
|
20240416,114000,521898280,4035,4035,4035,4035,1
|
|
20240416,113900,521894245,4035,4035,4035,4025,56
|
|
20240416,113800,521668785,4045,4045,4045,4045,0
|
|
20240416,113700,521668785,4045,4045,4045,4045,0
|
|
20240416,113600,521668785,4045,4045,4045,4045,0
|
|
20240416,113500,521668785,4045,4045,4045,4045,0
|
|
20240416,113400,521668785,4045,4025,4045,4020,495
|
|
20240416,113300,519678590,4045,4045,4045,4045,0
|
|
20240416,113200,519678590,4045,4045,4045,4045,0
|
|
20240416,113100,519678590,4045,4020,4045,4020,1651
|
|
20240416,113000,513041545,4045,4025,4045,4020,182
|
|
20240416,112900,512308980,4025,4025,4025,4025,190
|
|
20240416,112800,511544230,4050,4035,4050,4025,3001
|
|
20240416,112700,499461560,4035,4035,4035,4035,100
|
|
20240416,112600,499058060,4050,4050,4050,4050,1
|
|
20240416,112500,499054010,4040,4040,4040,4040,0
|
|
20240416,112400,499054010,4040,4045,4045,4040,368
|
|
20240416,112300,497567250,4045,4050,4050,4045,1350
|
|
20240416,112200,492106250,4045,4045,4045,4045,0
|
|
20240416,112100,492106250,4045,4045,4045,4045,0
|
|
20240416,112000,492106250,4045,4045,4045,4045,1429
|
|
20240416,111900,486325945,4045,4045,4045,4045,5
|
|
20240416,111800,486305720,4045,4045,4045,4045,0
|
|
20240416,111700,486305720,4045,4045,4045,4045,0
|
|
20240416,111600,486305720,4045,4045,4045,4045,39
|
|
20240416,111500,486147965,4035,4040,4040,4035,602
|
|
20240416,111400,483717685,4045,4040,4045,4040,101
|
|
20240416,111300,483309640,4045,4045,4045,4045,0
|
|
20240416,111200,483309640,4045,4045,4045,4045,10
|
|
20240416,111100,483269190,4045,4045,4045,4045,150
|
|
20240416,111000,482662440,4045,4045,4045,4045,4
|
|
20240416,110900,482646260,4035,4035,4035,4035,0
|
|
20240416,110800,482646260,4035,4040,4040,4035,331
|
|
20240416,110700,481310270,4040,4045,4045,4040,1374
|
|
20240416,110600,475756850,4045,4045,4045,4040,334
|
|
20240416,110500,474406645,4060,4060,4060,4060,1
|
|
20240416,110400,474402585,4060,4050,4060,4050,101
|
|
20240416,110300,473993015,4040,4040,4040,4040,300
|
|
20240416,110200,472781015,4040,4040,4040,4040,3
|
|
20240416,110100,472768895,4045,4045,4045,4045,1000
|
|
20240416,110000,468723895,4045,4045,4045,4045,0
|
|
20240416,105900,468723895,4045,4040,4055,4040,1013
|
|
20240416,105800,464626225,4040,4040,4040,4030,778
|
|
20240416,105700,461483605,4030,4030,4030,4030,8
|
|
20240416,105600,461451365,4030,4030,4030,4030,1123
|
|
20240416,105500,456925675,4030,4030,4030,4030,101
|
|
20240416,105400,456518645,4030,4030,4030,4030,500
|
|
20240416,105300,454503645,4035,4035,4035,4035,1696
|
|
20240416,105200,447660285,4035,4035,4035,4035,200
|
|
20240416,105100,446853285,4040,4050,4050,4040,180
|
|
20240416,105000,446126070,4055,4055,4055,4055,2
|
|
20240416,104900,446117960,4055,4060,4060,4055,2
|
|
20240416,104800,446109845,4040,4040,4040,4040,400
|
|
20240416,104700,444493845,4060,4060,4060,4060,1
|
|
20240416,104600,444489785,4035,4035,4035,4035,0
|
|
20240416,104500,444489785,4035,4040,4040,4035,261
|
|
20240416,104400,443436465,4050,4040,4050,4040,55
|
|
20240416,104300,443214255,4040,4040,4040,4040,26
|
|
20240416,104200,443109215,4060,4060,4060,4060,301
|
|
20240416,104100,441887155,4040,4050,4060,4040,33
|
|
20240416,104000,441753780,4040,4050,4060,4040,729
|
|
20240416,103900,438806300,4065,4065,4065,4065,10
|
|
20240416,103800,438765650,4065,4060,4065,4060,115
|
|
20240416,103700,438298670,4060,4050,4060,4050,216
|
|
20240416,103600,437422360,4060,4055,4060,4055,112
|
|
20240416,103500,436968195,4050,4050,4050,4040,219
|
|
20240416,103400,436081445,4050,4045,4050,4045,500
|
|
20240416,103300,434056505,4050,4040,4050,4035,1813
|
|
20240416,103200,426733015,4040,4030,4040,4030,126
|
|
20240416,103100,426225195,4040,4040,4040,4030,21
|
|
20240416,103000,426140545,4030,4030,4040,4030,119
|
|
20240416,102900,425660955,4040,4030,4040,4030,249
|
|
20240416,102800,424655005,4025,4025,4025,4025,1
|
|
20240416,102700,424650980,4025,4025,4025,4025,0
|
|
20240416,102600,424650980,4025,4025,4025,4025,3054
|
|
20240416,102500,412358630,4025,4025,4025,4025,129
|
|
20240416,102400,411839405,4025,4025,4025,4020,87
|
|
20240416,102300,411489350,4025,4025,4025,4020,1115
|
|
20240416,102200,407006125,4025,4025,4030,4025,1437
|
|
20240416,102100,401222140,4025,4025,4025,4025,567
|
|
20240416,102000,398939965,4025,4025,4025,4025,3295
|
|
20240416,101900,385677590,4030,4030,4030,4030,36
|
|
20240416,101800,385532510,4030,4035,4035,4030,26
|
|
20240416,101700,385427655,4035,4035,4035,4025,3012
|
|
20240416,101600,373295635,4040,4040,4040,4040,10
|
|
20240416,101500,373255235,4035,4040,4040,4035,469
|
|
20240416,101400,371362720,4050,4045,4050,4035,2617
|
|
20240416,101300,360798470,4040,4045,4045,4040,1054
|
|
20240416,101200,356535310,4040,4045,4060,4040,211
|
|
20240416,101100,355682280,4040,4045,4045,4040,627
|
|
20240416,101000,353148110,4040,4045,4045,4040,1165
|
|
20240416,100900,348439005,4040,4050,4050,4040,2216
|
|
20240416,100800,339480585,4065,4045,4065,4045,3118
|
|
20240416,100700,326867305,4050,4060,4060,4050,1623
|
|
20240416,100600,320290205,4060,4060,4060,4060,0
|
|
20240416,100500,320290205,4060,4055,4060,4055,545
|
|
20240416,100400,318079480,4055,4055,4065,4050,3432
|
|
20240416,100300,304178450,4055,4065,4070,4050,5337
|
|
20240416,100200,282541050,4070,4070,4070,4060,107
|
|
20240416,100100,282106560,4070,4060,4070,4055,170
|
|
20240416,100000,281415955,4070,4070,4070,4055,6236
|
|
20240416,095900,256117275,4070,4070,4070,4070,30
|
|
20240416,095800,255995175,4065,4080,4095,4060,7103
|
|
20240416,095700,227123585,4080,4095,4095,4080,106
|
|
20240416,095600,226691070,4095,4080,4095,4080,113
|
|
20240416,095500,226230015,4095,4080,4095,4080,77
|
|
20240416,095400,225915840,4080,4080,4080,4080,605
|
|
20240416,095300,223447440,4080,4080,4080,4080,20
|
|
20240416,095200,223365840,4080,4080,4080,4080,103
|
|
20240416,095100,222945600,4080,4075,4080,4065,2829
|
|
20240416,095000,211433675,4075,4070,4075,4070,256
|
|
20240416,094900,210390725,4075,4080,4080,4075,124
|
|
20240416,094800,209885350,4075,4075,4075,4070,680
|
|
20240416,094700,207114695,4075,4080,4080,4075,370
|
|
20240416,094600,205606885,4080,4080,4080,4080,32
|
|
20240416,094500,205476325,4080,4080,4080,4080,429
|
|
20240416,094400,203726005,4085,4085,4085,4085,20
|
|
20240416,094300,203644305,4090,4095,4095,4090,40
|
|
20240416,094200,203480665,4100,4105,4105,4100,19
|
|
20240416,094100,203402725,4105,4110,4110,4105,95
|
|
20240416,094000,203012295,4110,4110,4110,4110,50
|
|
20240416,093900,202806795,4110,4110,4110,4110,4
|
|
20240416,093800,202790355,4110,4105,4110,4100,284
|
|
20240416,093700,201624070,4105,4105,4105,4105,3
|
|
20240416,093600,201611755,4105,4105,4105,4105,0
|
|
20240416,093500,201611755,4105,4080,4105,4070,784
|
|
20240416,093400,198419165,4095,4085,4095,4075,402
|
|
20240416,093300,196779420,4080,4090,4095,4080,307
|
|
20240416,093200,195525630,4090,4090,4090,4090,105
|
|
20240416,093100,195096180,4095,4090,4110,4090,129
|
|
20240416,093000,194567425,4090,4095,4105,4090,1008
|
|
20240416,092900,190440235,4105,4110,4110,4090,320
|
|
20240416,092800,189126545,4110,4105,4110,4105,78
|
|
20240416,092700,188805985,4105,4090,4105,4090,361
|
|
20240416,092600,187327500,4090,4090,4095,4090,647
|
|
20240416,092500,184681265,4090,4090,4090,4090,1
|
|
20240416,092400,184677175,4070,4070,4070,4070,2321
|
|
20240416,092300,175230705,4070,4075,4090,4070,2119
|
|
20240416,092200,166604380,4075,4070,4080,4070,153
|
|
20240416,092100,165981345,4080,4080,4080,4065,346
|
|
20240416,092000,164570785,4080,4065,4080,4065,76
|
|
20240416,091900,164261545,4060,4085,4085,4055,4362
|
|
20240416,091800,146542040,4085,4075,4085,4075,894
|
|
20240416,091700,142898875,4080,4105,4105,4080,9716
|
|
20240416,091600,103172040,4105,4105,4105,4100,288
|
|
20240416,091500,101989805,4110,4105,4115,4105,182
|
|
20240416,091400,101241620,4105,4120,4120,4105,712
|
|
20240416,091300,98310305,4120,4100,4120,4100,4715
|
|
20240416,091200,78978765,4100,4105,4105,4095,1009
|
|
20240416,091100,74843035,4105,4110,4110,4100,2806
|
|
20240416,091000,63323710,4115,4115,4115,4115,223
|
|
20240416,090900,62406065,4115,4120,4120,4115,1667
|
|
20240416,090800,55546310,4130,4115,4130,4115,79
|
|
20240416,090700,55220505,4115,4115,4130,4115,646
|
|
20240416,090600,52560385,4115,4130,4130,4115,382
|
|
20240416,090500,50987535,4130,4130,4130,4130,235
|
|
20240416,090400,50016985,4115,4120,4130,4110,559
|
|
20240416,090300,47713775,4120,4130,4130,4120,1192
|
|
20240416,090200,42795905,4135,4130,4135,4130,216
|
|
20240416,090100,41902825,4120,4145,4145,4120,310
|
|
20240416,090000,40624375,4120,4105,4150,4105,9875
|